Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crownia Holdings (TSV: CNH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Mar 16, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 01, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 28, 2018 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Feb 27, 2018 0.1300 0.1300 0.1300 0.1300 64,000 +0.00(+0.00%)
Feb 26, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Feb 23, 2018 0.1350 0.1350 0.1350 0.1350 27,000 +0.01(+3.85%)
Feb 12, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 07, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 05, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 01, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jan 31, 2018 0.1300 0.1300 0.1250 0.1250 7,000 -0.02(-10.71%)
Jan 22, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 05, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 03, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 02, 2018 0.1350 0.1350 0.1350 0.1350 9,500 -0.07(-32.50%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Dec 28, 2017 0.1800 0.1950 0.1350 0.1550 33,000 +0.01(+10.71%)
Dec 27, 2017 0.1800 0.1800 0.1400 0.1400 20,200 -0.03(-20.00%)
Dec 22, 2017 0.1500 0.1750 0.1500 0.1750 15,000 +0.03(+20.69%)
Dec 21, 2017 0.1300 0.1450 0.1300 0.1450 26,000 +0.01(+7.41%)
Dec 20, 2017 0.1600 0.1600 0.1350 0.1350 9,500 -0.02(-15.62%)
Dec 19, 2017 0.1500 0.1600 0.1500 0.1600 3,550 +0.01(+6.67%)
Dec 18, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Dec 15, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
Dec 14, 2017 0.1450 0.1450 0.1450 0.1450 8,000 -0.03(-14.71%)
Dec 13, 2017 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+13.33%)
Dec 12, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Dec 11, 2017 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Dec 07, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 06, 2017 0.1500 0.1500 0.1400 0.1450 21,000 -0.01(-3.33%)
Dec 05, 2017 0.1500 0.1500 0.1500 0.1500 18,000 -0.03(-16.67%)
Dec 01, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 30, 2017 0.1600 0.1600 0.1600 0.1600 29,500 -0.01(-5.88%)
Nov 29, 2017 0.1600 0.1700 0.1600 0.1700 47,000 -0.01(-5.56%)
Nov 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 17, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 16, 2017 0.1500 0.1500 0.1500 0.1500 3,000 -0.05(-25.00%)
Oct 05, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.26%)
Sep 29, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 26, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Sep 25, 2017 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Sep 19, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 15, 2017 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Sep 14, 2017 0.1550 0.1550 0.1550 0.1550 3,000 -0.04(-18.42%)
Sep 08, 2017 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Sep 07, 2017 0.1650 0.1750 0.1650 0.1650 12,120 -0.01(-2.94%)
Sep 01, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 31, 2017 0.1650 0.1700 0.1500 0.1500 17,500 -0.01(-3.23%)
Aug 30, 2017 0.1600 0.1600 0.1550 0.1550 11,000 -0.02(-13.89%)
Aug 29, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 28, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Aug 23, 2017 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Aug 22, 2017 0.1500 0.1500 0.1500 0.1500 14,000 +0.01(+3.45%)
Aug 21, 2017 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Aug 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 16, 2017 0.1400 0.1400 0.1350 0.1350 14,000 -0.01(-3.57%)
Aug 15, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Aug 14, 2017 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Aug 11, 2017 0.1200 0.1300 0.1200 0.1300 15,900 +0.01(+13.04%)
Aug 09, 2017 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Aug 01, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 26, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 24, 2017 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jul 21, 2017 0.1250 0.1250 0.1250 0.1250 2,000 -0.02(-10.71%)
Jul 18, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 17, 2017 0.1300 0.1350 0.1300 0.1350 6,500 +0.02(+12.50%)
Jul 14, 2017 0.1350 0.1350 0.1200 0.1200 4,000 -0.01(-4.00%)
Jul 12, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2017 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
Jul 07, 2017 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Jul 05, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 29, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 28, 2017 0.1400 0.1400 0.1250 0.1250 17,000 +0.00(+0.00%)
Jun 27, 2017 0.1250 0.1250 0.1250 0.1250 1,000 -0.02(-16.67%)
Jun 23, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 16, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 13, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 31, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 30, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 25, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 23, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 19, 2017 0.1450 0.1450 0.1450 0.1450 6,000 -0.01(-3.33%)
May 15, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 12, 2017 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+3.23%)
May 11, 2017 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
May 08, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 04, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 02, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 01, 2017 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Apr 27, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Apr 25, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2017 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Apr 20, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 19, 2017 0.1500 0.1600 0.1500 0.1500 46,000 +0.00(+0.00%)
Apr 18, 2017 0.1450 0.1500 0.1450 0.1500 41,000 +0.00(+0.00%)
Apr 17, 2017 0.1500 0.1500 0.1500 0.1500 32,000 +0.01(+3.45%)
Apr 13, 2017 0.1450 0.1450 0.1450 0.1450 14,000 +0.00(+0.00%)
Apr 12, 2017 0.1450 0.1450 0.1450 0.1450 18,000 +0.00(+0.00%)
Apr 11, 2017 0.1450 0.1450 0.1450 0.1450 13,000 +0.01(+7.41%)
Apr 06, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 05, 2017 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-6.90%)
Apr 04, 2017 0.1400 0.1450 0.1400 0.1450 54,000 +0.01(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.